日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

天満屋ストア(9846)の株価時系列情報

天満屋ストア(9846)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 952 954 945 953 6,300
2014/12/29 955 955 950 950 3,600
2014/12/26 953 953 950 953 1,100
2014/12/25 956 956 945 949 4,600
2014/12/24 951 957 946 951 2,500
2014/12/22 970 970 932 950 6,000
2014/12/19 966 970 966 970 1,200
2014/12/18 971 971 967 967 800
2014/12/17 970 975 970 971 1,500
2014/12/16 976 980 968 976 1,800
2014/12/15 980 980 976 976 8,500
2014/12/12 975 978 973 976 2,600
2014/12/11 970 975 969 975 1,500
2014/12/10 973 974 970 971 1,500
2014/12/09 975 975 970 970 2,200
2014/12/08 973 974 971 974 900
2014/12/05 972 972 970 971 2,900
2014/12/04 967 970 967 969 2,000
2014/12/03 969 969 963 967 600
2014/12/02 960 967 960 967 800
2014/12/01 965 968 960 960 2,300
2014/11/28 965 968 954 965 1,600
2014/11/27 958 964 955 964 1,300
2014/11/26 958 959 958 959 500
2014/11/25 955 960 955 960 2,600
2014/11/21 949 955 949 950 300
2014/11/20 950 951 947 951 1,000
2014/11/19 950 950 947 950 1,200
2014/11/18 950 950 947 947 900
2014/11/17 950 955 946 946 1,400
2014/11/14 950 951 945 951 1,100
2014/11/13 948 950 948 948 7,900
2014/11/12 942 948 942 948 2,800
2014/11/11 935 938 934 934 600
2014/11/10 949 950 920 926 10,100
2014/11/07 944 949 944 949 1,400
2014/11/06 944 950 944 944 1,700
2014/11/05 944 950 942 949 4,600
2014/11/04 943 949 938 945 4,400
2014/10/31 945 949 944 947 2,400
2014/10/30 948 948 939 945 800
2014/10/29 941 958 936 949 2,900
2014/10/28 939 939 938 938 400
2014/10/27 939 939 931 931 500
2014/10/24 934 934 934 934 100
2014/10/23 935 935 929 929 800
2014/10/22 934 935 934 935 200
2014/10/21 928 928 928 928 100
2014/10/20 930 934 929 934 1,200
2014/10/17 932 932 930 930 700
2014/10/16 932 932 931 932 500
2014/10/15 936 936 935 935 800
2014/10/14 940 950 935 936 9,000
2014/10/10 946 950 946 949 1,400
2014/10/09 946 949 945 949 500
2014/10/08 946 946 944 945 600
2014/10/07 948 948 946 946 1,000
2014/10/06 946 950 945 945 2,600
2014/10/03 947 948 943 946 2,500
2014/10/02 943 944 941 941 600
2014/10/01 943 944 940 940 1,200
2014/09/30 938 942 938 942 1,200
2014/09/29 936 938 936 938 500
2014/09/26 938 938 937 937 300
2014/09/25 937 938 936 936 1,200
2014/09/24 939 939 937 937 500
2014/09/22 935 943 921 940 3,400
2014/09/19 936 939 936 939 1,400
2014/09/18 940 942 940 940 400
2014/09/17 939 940 939 940 300
2014/09/16 940 944 938 939 7,700
2014/09/12 945 945 938 945 10,200
2014/09/11 944 945 943 945 2,000
2014/09/10 945 945 944 945 2,100
2014/09/09 941 944 941 944 1,500
2014/09/08 944 944 944 944 300
2014/09/05 945 949 944 944 3,000
2014/09/04 949 949 944 945 2,200
2014/09/03 945 946 941 946 1,300
2014/09/02 938 939 935 939 6,000
2014/09/01 939 943 938 940 2,700
2014/08/29 948 949 943 945 2,000
2014/08/28 950 950 946 947 3,800
2014/08/27 951 956 946 948 9,100
2014/08/26 978 983 978 983 5,300
2014/08/25 973 980 972 980 2,600
2014/08/22 977 980 977 979 2,300
2014/08/21 978 978 975 977 1,100
2014/08/20 977 977 975 976 1,100
2014/08/19 975 977 972 975 1,400
2014/08/18 980 980 972 972 1,900
2014/08/15 970 972 969 972 1,500
2014/08/14 964 970 963 970 2,900
2014/08/13 969 975 964 970 10,800
2014/08/12 974 980 970 980 3,600
2014/08/11 968 972 968 972 2,400
2014/08/08 967 970 965 966 2,000
2014/08/07 969 970 965 970 1,700
2014/08/06 968 970 968 969 800
2014/08/05 972 974 968 974 3,600
2014/08/04 975 975 966 974 3,300
2014/08/01 963 972 962 972 1,300
2014/07/31 962 973 962 969 4,700
2014/07/30 961 970 961 970 700
2014/07/29 967 967 960 960 2,600
2014/07/28 971 971 967 967 900
2014/07/25 962 965 962 965 1,300
2014/07/24 969 971 961 971 1,800
2014/07/23 965 972 965 971 500
2014/07/22 963 972 963 972 1,300
2014/07/18 970 985 956 966 4,200
2014/07/17 970 976 970 976 2,200
2014/07/16 974 977 969 970 2,000
2014/07/15 965 976 965 967 2,000
2014/07/14 966 966 960 965 7,600
2014/07/11 955 956 952 956 6,000
2014/07/10 954 955 954 955 3,700
2014/07/09 953 954 953 954 1,200
2014/07/08 952 952 952 952 1,000
2014/07/07 954 955 952 953 4,100
2014/07/04 954 954 950 954 2,500
2014/07/03 951 952 950 952 1,500
2014/07/02 953 954 950 950 2,700
2014/07/01 959 959 946 953 2,200
2014/06/30 950 955 950 951 1,500
2014/06/27 950 950 945 945 2,200
2014/06/26 946 953 946 953 1,200
2014/06/25 950 950 948 949 900
2014/06/24 950 950 949 949 800
2014/06/23 946 950 946 950 900
2014/06/20 950 950 946 946 700
2014/06/19 950 950 949 949 1,400
2014/06/18 953 953 931 944 5,800
2014/06/17 950 951 943 943 2,300
2014/06/16 944 951 944 945 1,900
2014/06/13 945 953 944 949 10,800
2014/06/12 954 954 949 954 3,100
2014/06/11 950 951 949 949 3,100
2014/06/10 955 955 950 950 2,600
2014/06/09 951 955 932 955 4,100
2014/06/06 949 953 949 951 1,600
2014/06/05 949 955 949 955 6,700
2014/06/04 958 959 956 959 2,400
2014/06/03 959 959 952 952 1,400
2014/06/02 954 954 950 953 1,900
2014/05/30 950 950 946 946 1,800
2014/05/29 950 950 950 950 1,000
2014/05/28 945 945 944 945 300
2014/05/27 948 948 945 945 600
2014/05/26 950 950 950 950 1,400
2014/05/23 937 949 937 939 1,100
2014/05/22 936 948 925 948 3,000
2014/05/21 936 936 936 936 400
2014/05/20 937 946 935 936 1,700
2014/05/19 949 949 940 940 1,400
2014/05/16 946 947 937 937 500
2014/05/15 937 945 937 937 400
2014/05/14 948 948 936 939 1,200
2014/05/13 935 935 933 933 9,100
2014/05/12 945 950 942 950 2,300
2014/05/09 941 943 938 943 3,300
2014/05/08 945 945 936 938 1,900
2014/05/07 948 948 945 945 2,900
2014/05/02 949 949 947 949 1,100
2014/05/01 948 950 947 950 1,300
2014/04/30 944 944 931 935 1,400
2014/04/28 947 947 936 936 1,800
2014/04/25 947 947 947 947 200
2014/04/24 939 940 939 940 200
2014/04/23 937 940 937 939 300
2014/04/22 938 938 938 938 100
2014/04/21 948 948 936 941 500
2014/04/18 940 940 935 935 800
2014/04/17 937 937 933 933 200
2014/04/16 949 949 949 949 100
2014/04/15 940 940 940 940 100
2014/04/14 948 948 938 940 7,600
2014/04/11 940 944 939 944 2,200
2014/04/10 939 942 938 942 1,000
2014/04/09 945 945 927 930 4,700
2014/04/08 935 945 935 945 2,000
2014/04/07 942 942 934 934 3,900
2014/04/04 939 941 938 939 3,300
2014/04/03 925 934 925 933 3,600
2014/04/02 916 932 915 925 2,700
2014/04/01 915 917 915 916 1,200
2014/03/31 915 916 905 910 3,100
2014/03/28 917 917 912 913 1,000
2014/03/27 913 915 913 915 1,300
2014/03/26 920 929 912 912 2,800
2014/03/25 923 924 920 921 1,900
2014/03/24 918 930 918 930 1,100
2014/03/20 941 941 916 918 1,400
2014/03/19 939 940 926 940 1,500
2014/03/18 920 933 920 924 3,300
2014/03/17 914 920 914 920 2,300
2014/03/14 915 929 915 929 4,600
2014/03/13 952 959 945 945 9,300
2014/03/12 941 957 941 954 15,800
2014/03/11 955 957 955 956 1,300
2014/03/10 956 956 952 953 2,700
2014/03/07 955 955 951 951 2,600
2014/03/06 954 959 951 959 1,600
2014/03/05 959 959 953 953 3,200
2014/03/04 949 954 949 954 3,300
2014/03/03 952 961 951 954 3,100
2014/02/28 952 954 952 953 1,900
2014/02/27 960 960 958 958 900
2014/02/26 951 975 951 960 6,500
2014/02/25 998 998 990 998 4,000
2014/02/24 998 998 986 993 2,200
2014/02/21 986 986 981 986 2,200
2014/02/20 993 996 986 987 3,400
2014/02/19 990 995 988 994 2,800
2014/02/18 990 996 990 993 2,300
2014/02/17 990 995 985 991 1,600
2014/02/14 997 997 985 986 3,500
2014/02/13 999 999 990 997 8,500
2014/02/12 993 1,014 992 1,005 6,600
2014/02/10 991 996 991 992 2,500
2014/02/07 991 991 986 990 700
2014/02/06 982 989 982 988 1,100
2014/02/05 987 989 981 983 3,900
2014/02/04 994 994 977 987 5,100
2014/02/03 996 996 990 994 1,800
2014/01/31 997 997 987 992 1,300
2014/01/30 991 993 987 989 3,200
2014/01/29 979 998 979 992 8,900
2014/01/28 998 998 984 994 1,700
2014/01/27 988 989 968 984 4,600
2014/01/24 1,000 1,003 990 999 6,600
2014/01/23 1,004 1,004 1,002 1,002 1,400
2014/01/22 1,004 1,008 1,003 1,004 1,300
2014/01/21 1,002 1,008 1,002 1,004 1,500
2014/01/20 1,012 1,013 1,002 1,006 2,600
2014/01/17 1,008 1,013 1,008 1,013 1,800
2014/01/16 1,015 1,020 1,005 1,011 3,200
2014/01/15 1,010 1,013 1,010 1,010 900
2014/01/14 1,024 1,024 999 1,010 9,700
2014/01/10 1,030 1,030 1,001 1,023 5,000
2014/01/09 1,009 1,009 986 1,000 9,300
2014/01/08 1,015 1,024 1,012 1,016 4,000
2014/01/07 1,014 1,017 1,000 1,010 5,000
2014/01/06 992 1,006 984 999 12,600

このページの先頭へ